5 DAY PERFORMANCE
+2.12%
1 MONTH PERFORMANCE
-3.00%
3 MONTH PERFORMANCE
+2.24%
6 MONTH PERFORMANCE
+52.99%
YEAR-TO-DATE PERFORMANCE
-4.61%
1 YEAR PERFORMANCE
+70.19%
Mirion Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2025 | $16.95 | $16.65 (-1.77%) | $17.08 | $16.36 | 1.94 M | $3.52 B |
| 02/19/2025 | $16.34 | $16.93 (3.61%) | $17.24 | $16.13 | 2.29 M | $3.58 B |
| 02/18/2025 | $16.35 | $16.37 (0.12%) | $16.55 | $15.93 | 2.67 M | $3.46 B |
| 02/14/2025 | $16.29 | $16.30 (0.06%) | $16.41 | $16.01 | 2.39 M | $3.44 B |
| 02/13/2025 | $16.40 | $16.25 (-0.91%) | $16.94 | $15.90 | 3.05 M | $3.43 B |
| 02/12/2025 | $16.72 | $16.36 (-2.15%) | $16.88 | $15.79 | 4.34 M | $3.46 B |
| 02/11/2025 | $16.20 | $16.17 (-0.19%) | $16.46 | $15.99 | 2.08 M | $3.42 B |
| 02/10/2025 | $16.63 | $16.30 (-1.98%) | $16.76 | $16.22 | 1.82 M | $3.44 B |
| 02/07/2025 | $16.29 | $16.52 (1.41%) | $16.65 | $16.20 | 1.86 M | $3.41 B |
| 02/06/2025 | $16.13 | $16.28 (0.93%) | $17.00 | $15.94 | 1.50 M | $3.36 B |
| 02/05/2025 | $16.08 | $16.06 (-0.12%) | $16.27 | $15.90 | 1.25 M | $3.32 B |
| 02/04/2025 | $15.49 | $15.87 (2.45%) | $15.97 | $15.43 | 1.68 M | $3.28 B |
| 02/03/2025 | $15.24 | $15.60 (2.36%) | $15.78 | $15.24 | 1.31 M | $3.22 B |
| 01/31/2025 | $15.87 | $15.84 (-0.19%) | $16.21 | $15.71 | 1.37 M | $3.27 B |
| 01/30/2025 | $15.74 | $15.84 (0.64%) | $16.19 | $15.68 | 2.31 M | $3.27 B |
| 01/29/2025 | $14.83 | $15.57 (4.99%) | $15.58 | $14.80 | 2.68 M | $3.22 B |
| 01/28/2025 | $15.02 | $14.74 (-1.86%) | $15.09 | $14.54 | 3.60 M | $3.05 B |
| 01/27/2025 | $16.80 | $14.64 (-12.86%) | $16.80 | $14.43 | 5.84 M | $3.03 B |
| 01/24/2025 | $18.21 | $18.11 (-0.55%) | $18.24 | $17.94 | 1.85 M | $3.74 B |
| 01/23/2025 | $17.74 | $18.28 (3.04%) | $18.45 | $17.55 | 2.51 M | $3.78 B |
| 01/22/2025 | $17.33 | $17.84 (2.94%) | $17.85 | $17.12 | 1.95 M | $3.69 B |
| 01/21/2025 | $16.73 | $17.16 (2.57%) | $17.27 | $16.57 | 1.46 M | $3.55 B |
| 01/17/2025 | $16.68 | $16.55 (-0.78%) | $16.76 | $16.43 | 1.23 M | $3.42 B |
| 01/16/2025 | $16.44 | $16.26 (-1.09%) | $16.60 | $16.23 | 1.77 M | $3.36 B |
| 01/15/2025 | $16.68 | $16.41 (-1.62%) | $16.81 | $16.33 | 1.37 M | $3.39 B |
| 01/14/2025 | $16.01 | $16.29 (1.75%) | $16.45 | $15.95 | 2.05 M | $3.37 B |
| 01/13/2025 | $15.51 | $15.87 (2.32%) | $15.91 | $15.41 | 2.14 M | $3.28 B |
| 01/10/2025 | $16.20 | $15.89 (-1.91%) | $16.45 | $15.57 | 2.68 M | $3.28 B |
| 01/08/2025 | $16.86 | $16.54 (-1.9%) | $17.06 | $16.48 | 1.80 M | $3.42 B |
| 01/07/2025 | $17.59 | $17.04 (-3.13%) | $17.74 | $16.91 | 1.18 M | $3.52 B |
| 01/06/2025 | $17.35 | $17.49 (0.81%) | $17.74 | $17.16 | 1.78 M | $3.61 B |
| 01/03/2025 | $17.00 | $17.23 (1.35%) | $17.23 | $16.62 | 1.83 M | $3.56 B |
| 01/02/2025 | $17.51 | $16.92 (-3.37%) | $17.54 | $16.75 | 2.14 M | $3.50 B |
| 12/31/2024 | $17.59 | $17.45 (-0.8%) | $17.68 | $17.38 | 1.03 M | $3.61 B |
| 12/30/2024 | $17.42 | $17.46 (0.23%) | $17.65 | $17.25 | 998,767 | $3.61 B |
| 12/27/2024 | $17.87 | $17.62 (-1.4%) | $18.01 | $17.56 | 976,220 | $3.64 B |
| 12/26/2024 | $17.91 | $18.10 (1.06%) | $18.15 | $17.75 | 839,900 | $3.74 B |
| 12/24/2024 | $17.69 | $17.91 (1.24%) | $17.98 | $17.60 | 635,723 | $3.70 B |
| 12/23/2024 | $17.71 | $17.60 (-0.62%) | $17.85 | $17.55 | 1.30 M | $3.64 B |
| 12/20/2024 | $17.15 | $17.89 (4.31%) | $18.14 | $17.09 | 3.84 M | $3.70 B |
| 12/19/2024 | $17.92 | $17.57 (-1.95%) | $18.20 | $17.44 | 2.49 M | $3.63 B |
| 12/18/2024 | $18.21 | $17.44 (-4.23%) | $18.46 | $17.30 | 2.91 M | $3.60 B |
| 12/17/2024 | $18.44 | $18.16 (-1.52%) | $18.54 | $17.97 | 1.84 M | $3.75 B |
| 12/16/2024 | $18.17 | $18.65 (2.64%) | $18.81 | $18.12 | 2.13 M | $3.85 B |
| 12/13/2024 | $17.67 | $18.03 (2.04%) | $18.10 | $17.67 | 1.62 M | $3.73 B |
| 12/12/2024 | $17.79 | $17.75 (-0.22%) | $18.22 | $17.71 | 1.09 M | $3.67 B |
| 12/11/2024 | $18.04 | $17.78 (-1.44%) | $18.09 | $17.60 | 2.03 M | $3.67 B |
| 12/10/2024 | $18.02 | $17.82 (-1.11%) | $18.19 | $17.42 | 2.97 M | $3.68 B |
| 12/09/2024 | $18.09 | $18.23 (0.77%) | $18.41 | $17.93 | 3.45 M | $3.77 B |
| 12/06/2024 | $18.02 | $18.12 (0.55%) | $18.29 | $17.76 | 2.56 M | $3.74 B |
| 12/05/2024 | $17.56 | $18.03 (2.68%) | $18.67 | $17.19 | 5.21 M | $3.73 B |
| 12/04/2024 | $17.31 | $17.07 (-1.39%) | $17.35 | $16.94 | 2.31 M | $3.53 B |
| 12/03/2024 | $16.77 | $16.94 (1.01%) | $17.09 | $16.50 | 2.45 M | $3.50 B |
| 12/02/2024 | $16.93 | $16.45 (-2.84%) | $17.09 | $16.44 | 2.39 M | $3.40 B |
| 11/29/2024 | $16.35 | $16.87 (3.18%) | $16.91 | $16.26 | 1.46 M | $3.49 B |
| 11/27/2024 | $16.54 | $16.28 (-1.57%) | $16.67 | $16.11 | 1.49 M | $3.36 B |
| 11/26/2024 | $16.57 | $16.46 (-0.66%) | $16.74 | $16.39 | 2.18 M | $3.40 B |
| 11/25/2024 | $16.92 | $16.58 (-2.01%) | $17.03 | $16.35 | 2.22 M | $3.43 B |
| 11/22/2024 | $16.35 | $16.78 (2.63%) | $16.78 | $15.79 | 1.68 M | $3.47 B |
| 11/21/2024 | $16.12 | $16.28 (0.99%) | $16.38 | $15.93 | 1.41 M | $3.36 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
